Enbridge More Historical Data - ENB.PR.F | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Enbridge Inc (ENB.PR.F)
Enbridge Inc (ENB.PR.F) Historical

ENB.PR.F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	18.15	0.04	0.22%	18.20	18.20	18.15	11,021
May 09 2024	18.11	-0.09	-0.49%	18.11	18.22	18.11	3,180
May 08 2024	18.20	0.04	0.22%	18.15	18.20	18.10	15,800
May 07 2024	18.16	-0.04	-0.22%	18.15	18.20	18.15	4,100
May 06 2024	18.20	0.25	1.39%	18.09	18.20	18.02	6,059
May 03 2024	17.95	0.16	0.90%	17.75	18.03	17.75	10,026
May 02 2024	17.79	0.17	0.96%	17.73	17.79	17.72	10,747
May 01 2024	17.62	0.12	0.69%	17.50	17.62	17.46	7,101
Apr 30 2024	17.50	0.05	0.29%	17.48	17.50	17.46	11,339
Apr 29 2024	17.45	0.27	1.57%	17.32	17.45	17.32	2,800
Apr 26 2024	17.18	0.00	0.00%	17.18	17.18	17.18	0
Apr 25 2024	17.18	0.02	0.12%	17.15	17.18	17.06	5,896
Apr 24 2024	17.16	0.06	0.35%	17.23	17.23	17.06	15,493
Apr 23 2024	17.10	-0.01	-0.06%	17.10	17.18	17.10	3,719
Apr 22 2024	17.11	-0.04	-0.23%	17.25	17.25	17.11	4,876
Apr 19 2024	17.15	-0.01	-0.06%	17.10	17.25	17.10	24,443
Apr 18 2024	17.16	0.02	0.12%	17.26	17.26	17.16	2,600
Apr 17 2024	17.14	-0.02	-0.12%	17.15	17.20	17.08	7,567
Apr 16 2024	17.16	-0.04	-0.23%	17.30	17.30	17.08	14,192
Apr 15 2024	17.20	-0.19	-1.09%	17.37	17.37	17.20	13,700
Apr 12 2024	17.39	-0.21	-1.19%	17.51	17.51	17.39	4,202
Apr 11 2024	17.60	0.01	0.06%	17.49	17.60	17.48	3,171
Apr 10 2024	17.59	0.12	0.69%	17.50	17.59	17.47	9,451
Apr 09 2024	17.47	-0.11	-0.63%	17.53	17.53	17.47	22,300
Apr 08 2024	17.58	0.16	0.92%	17.55	17.58	17.55	10,770
Apr 05 2024	17.42	0.00	0.00%	17.42	17.42	17.42	80
Apr 04 2024	17.42	-0.09	-0.51%	17.65	17.65	17.42	7,503
Apr 03 2024	17.51	-0.04	-0.23%	17.55	17.55	17.51	2,803
Apr 02 2024	17.55	0.10	0.57%	17.45	17.55	17.40	6,344
Apr 01 2024	17.45	-0.09	-0.51%	17.54	17.54	17.45	4,774
Mar 28 2024	17.54	0.12	0.69%	17.43	17.54	17.43	54,300
Mar 27 2024	17.42	0.09	0.52%	17.35	17.42	17.30	88,037
Mar 26 2024	17.33	-0.07	-0.40%	17.40	17.45	17.30	6,180
Mar 25 2024	17.40	0.02	0.12%	17.46	17.46	17.40	2,700
Mar 22 2024	17.38	-0.17	-0.97%	17.43	17.55	17.38	60,658
Mar 21 2024	17.55	-0.04	-0.23%	17.52	17.55	17.50	2,584
Mar 20 2024	17.59	0.10	0.57%	17.37	17.59	17.37	408
Mar 19 2024	17.49	-0.01	-0.06%	17.45	17.49	17.45	1,922
Mar 18 2024	17.50	0.05	0.29%	17.59	17.59	17.50	879
Mar 15 2024	17.45	-0.05	-0.29%	17.54	17.54	17.45	400
Mar 14 2024	17.50	-0.01	-0.06%	17.52	17.52	17.50	2,981
Mar 13 2024	17.51	-0.04	-0.23%	17.61	17.61	17.51	2,101
Mar 12 2024	17.55	-0.02	-0.11%	17.50	17.63	17.50	4,342
Mar 11 2024	17.57	0.07	0.40%	17.57	17.65	17.57	2,756
Mar 08 2024	17.50	0.08	0.46%	17.58	17.58	17.45	20,433
Mar 07 2024	17.42	-0.11	-0.63%	17.52	17.55	17.42	865
Mar 06 2024	17.53	0.06	0.34%	17.37	17.53	17.37	684
Mar 05 2024	17.47	-0.09	-0.51%	17.56	17.65	17.47	2,200
Mar 04 2024	17.56	-0.02	-0.11%	17.60	17.60	17.51	25,904
Mar 01 2024	17.58	0.21	1.21%	17.50	17.58	17.40	68,453
Feb 29 2024	17.37	0.07	0.40%	17.23	17.37	17.23	2,110
Feb 28 2024	17.30	-0.05	-0.29%	17.26	17.45	17.26	4,850
Feb 27 2024	17.35	-0.30	-1.70%	17.37	17.37	17.35	5,798
Feb 26 2024	17.65	0.21	1.20%	17.70	17.70	17.65	440
Feb 23 2024	17.44	-0.14	-0.80%	17.61	17.61	17.44	5,471
Feb 22 2024	17.58	0.12	0.69%	17.58	17.58	17.58	100
Feb 21 2024	17.46	0.06	0.34%	17.52	17.52	17.46	1,350
Feb 20 2024	17.40	-0.11	-0.63%	17.62	17.62	17.40	2,600
Feb 16 2024	17.51	0.01	0.06%	17.51	17.60	17.51	5,114
Feb 15 2024	17.50	0.08	0.46%	17.50	17.50	17.50	875
Feb 14 2024	17.42	-0.43	-2.41%	17.50	17.50	17.38	2,018
Feb 13 2024	17.85	-0.03	-0.17%	17.80	17.85	17.75	14,848

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions